52週安値更新 2023.10.26

52週安値更新 52週安値
52週安値更新
銘柄名 コード 前日比(%) 始値 終値 前日比 ATR(14) ボラティリティ(%) 出来高(当日) 出来高平均(10日) 出来高平均(1ヵ月) 時価総額(百万) PER:直近12ヶ月 PBR:通期 EPS:直近12ヶ月 従業員数 セクター パフォーマンス年初来 パフォーマンス6ヵ月 パフォーマンス3ヵ月 パフォーマンス1ヵ月 パフォーマンス1週間 SMA5 SMA20 SMA50 SMA100 SMA200 EMA5 EMA20 EMA50 EMA100 EMA200
THE W 3823-17.577361-13529.821,852,700346,770274,7702,5660.002.79-10.020テクノロジーサービス-56.43-44.55-34.41-29.89-24.697582859210772808592105
ネットプロ 7383-9.56282265-281711.41646,400584,470382,79328,3800.001.40-7.27291商業サービス-45.59-48.14-17.45-28.18-7.02278303348342432279303331358416
アディッシ 7093-9.41963886-9211210.62125,400512,430176,9801,7620.002.19-15.98426テクノロジーサービス-27.85-30.78-25.04-22.35-34.321,0201,1401,1841,1881,2721,0161,1261,1641,1911,216
関東電化工 4047-9.32777749-772210.721,275,900311,780286,58747,4527.010.64106.891,059素材産業-18.76-26.93-19.29-16.96-8.44802839849888936798833857883914
サンバイオ 4592-7.64468447-372910.761,752,000669,500589,37731,7050.006.47-82.0565ヘルステクノロジー-43.06-28.93-26.12-30.70-24.49521583607615651505572598619685
出前館 2484-7.40330313-25177.991,472,6001,206,640889,85744,7510.000.98-92.250交通・輸送-26.70-16.98-29.35-14.95-9.80335351373404419332350371393435
トライト 9164-7.35664643-51378.95741,700610,650495,80769,4000.003.060.006,648商業サービス-43.25-43.25-34.45-16.49-11.196837427820068273278200
GFA 8783-6.984340-3310.26980,300500,530462,6472,3550.001.60-69.23343金融-65.22-55.06-48.05-39.39-20.0045526271894451607083
バンク・オ 4393-6.275,0504,780-3202066.81194,70075,770101,82319,8456.6547.87725.77170テクノロジーサービス-21.38-14.64-17.16-11.81-11.975,1025,2095,3295,6336,2005,0575,2025,3485,5845,709
田中化学研 4080-5.771,018980-60396.78289,900138,890128,40733,83323.632.1841.47336素材産業-30.00-26.97-25.70-25.36-14.191,0471,1601,2571,3141,3591,0441,1461,2281,2861,345
ダイレクト 7354-5.71378363-22266.35928,800889,180563,50318,1616.991.0954.121,165商業サービス-76.55-70.25-54.11-19.33-16.553924374986701,040390437521680933
NZAM  2087-5.711,8951,892-11506.051,0000000.000.000.0000-5.66-5.66-5.66-3.69-5.751,94900001,9460000
ウォンテッ 3991-5.691,3401,277-77547.0466,60050,72044,41012,86012.183.85104.920テクノロジーサービス-51.44-30.22-24.21-13.95-12.171,3621,3881,4591,7181,7991,3481,3951,4821,6181,780
フーディソ 7114-5.561,5241,462-86737.4310,3007,57010,1136,8340.003.310.00101小売業-39.84-15.49-30.91-18.64-3.881,5211,5711,7131,8552,0551,5151,5761,6901,8232,037
アースイン 7692-5.568785-577.142,806,2002,387,7004,081,8809,91224.2410.903.510電子テクノロジー-41.58-61.71-50.87-26.72-11.46899913116225189101127163188
ATLAS 9563-5.52447428-25336.34110,900104,10060,5903,22111.481.2738.0329テクノロジーサービス-75.12-64.60-64.72-39.20-19.554706066589461,2654745807038921,230
アスコット 3264-5.47118121-758.47476,800154,31098,41016,6107.620.6316.0094金融-35.29-20.92-19.87-18.79-11.68128140145147155127137143148157
オキサイド 6521-5.412,4552,394-1371345.81116,800129,56080,08025,397316.734.569.53264電子テクノロジー-37.98-27.01-28.64-23.64-12.952,5652,9003,1313,3893,6332,5532,8343,0723,2673,392
ダブル・ス 6619-5.41909874-50376.212,722,5001,714,5001,709,79351,02817.960.9650.041,391素材産業-33.03-22.52-37.12-15.96-10.279339791,0661,1851,2219249831,0631,1381,227
ケイファー 4896-5.38785757-4305.96148,200009,2470.006.550.0013商業サービス-13.49-13.49-13.49-13.49-8.8081100008020000
西部技研 6223-5.272,5992,501-1391865.9655,700108,300054,1200.002.890.000製造加工-6.92-6.92-6.92-6.92-5.732,58600002,5940000
ネットスタ 5590-5.21771746-41716.9333,70095,090000.000.000.000テクノロジーサービス-44.08-44.08-44.08-44.08-11.40790915000788922000
ZUU 4387-5.18559531-29238.9522,20011,6907,4232,660197.641.882.71140商業サービス-45.65-45.31-24.14-18.56-6.51557599641678834554593634693800
マネーフォ 3994-5.123,4483,425-1852137.221,197,5001,211,650699,260195,6120.005.64-130.681,894テクノロジーサービス-15.01-37.84-41.65-29.73-13.623,6234,3594,8375,3315,2083,6414,2174,7135,0095,054
太洋工業 6663-5.00360342-1877.7842,7009,1208,7332,1400.000.77-15.27234電子テクノロジー-15.35-8.56-6.30-8.80-5.79359363366365373356362365366373
グリッド 5582-4.932,9952,914-1511827.3671,20033,00026,12713,8290.0011.270.000テクノロジーサービス36.1736.17-29.01-9.50-9.223,0543,2143,336003,0443,1783,43400
JCRファ 4552-4.911,1911,076-565712.132,044,100682,250803,037139,96233.552.5732.16879ヘルステクノロジー-35.83-26.13-22.40-21.06-5.741,1171,2421,2691,2851,3881,1181,2071,2591,3051,440
MONOA 5240-4.69478467-23325.15130,200120,020105,2975,0740.003.680.00124テクノロジーサービス-59.32-64.97-57.47-32.02-25.875216306919561,2985166107259111,248
UUUM 3990-4.50570552-26275.6752,40085,80071,26011,5470.003.30-69.47629テクノロジーサービス-34.13-11.96-11.25-26.30-5.64567615685691714567612658685743
RS TE 3445-4.492,4252,403-113965.49227,200135,290167,72366,3027.831.34311.931,478製造加工-32.59-20.03-19.85-8.00-10.932,5422,7032,7002,8963,1372,5272,6482,7272,8563,029
エス・サイ 5721-4.352222-114.55140,200230,990223,5033,25722.261.180.9925流通サービス-12.00-15.38-8.33-4.35-4.3523232324252323232425
カチタス 8919-4.311,9781,975-89605.95321,700214,320204,553159,23926.274.2975.95920耐久消費財-34.17-24.24-23.33-9.57-3.332,0482,0882,1942,3332,5162,0382,0952,1932,3162,510
スノーピー 7816-4.261,015989-44545.30643,800526,760511,41339,07552.412.4918.87697耐久消費財-57.91-52.22-44.90-24.27-1.791,0241,0961,3191,5611,8211,0231,1121,2891,4911,732
イメージ  2667-4.15498485-21224.33218,100221,740226,7835,4290.001.98-21.3748テクノロジーサービス-23.02-24.22-31.69-25.38-8.49508581605673674509564605638665
ビズメイツ 9345-4.131,3981,345-58888.0521,40013,30011,83000.000.000.000テクノロジーサービス-74.67-59.61-46.31-30.92-12.941,4151,5961,9692,26701,4161,6021,8982,2630
ブイ・テク 7717-4.101,8921,846-79564.3491,50064,56078,17318,6140.000.53-89.45947電子テクノロジー-26.16-38.87-23.59-15.94-8.161,9161,9982,1682,3062,4961,9122,0082,1392,2782,458
ヨコオ 6800-3.831,2851,255-50424.48249,000159,560141,20730,42115.050.6283.408,304耐久消費財-41.90-36.55-30.85-23.34-9.121,3151,4251,5651,6851,8481,3101,4161,5411,6571,807
ティアック 6803-3.70106104-423.85391,800195,420195,2533,111214.260.960.49618耐久消費財-11.11-9.57-11.11-9.57-5.45107110113116116107110112114116
ファースト 5588-3.591,3721,370-512026.04297,6001,354,840000.000.000.000テクノロジーサービス-41.80-41.80-41.80-31.81-27.511,4611,9030001,5001,816000
ENJIN 7370-3.451,0221,007-36423.78116,100120,94079,8577,5818.291.75122.38192商業サービス-45.00-7.78-24.63-12.43-10.331,0491,0841,1451,1951,2921,0471,0881,1341,1951,391
アイティメ 2148-3.431,0421,015-36324.4773,70051,01042,45020,92011.122.1392.33306テクノロジーサービス-37.50-26.98-24.31-13.32-8.481,0631,1121,1371,2131,3121,0551,1031,1451,2031,308
ニデック 6594-3.405,7805,632-1981943.729,674,4005,166,9003,522,4033,412,51350.212.39112.16106,592製造加工-16.43-15.05-32.15-20.09-16.766,1716,7017,1047,4677,2106,0696,6337,0117,2197,470
大平洋金属 5541-3.381,1951,172-41433.59529,400380,080510,82023,6570.000.32-506.35468非エネルギー鉱物-37.66-38.25-27.83-20.05-10.401,2221,2811,4451,5091,6971,2171,2961,4021,5081,680
浜松ホトニ 6965-3.375,6435,592-1951234.03659,600475,770390,443896,12720.573.09271.855,491電子テクノロジー-10.67-22.12-16.91-12.63-8.045,7886,1176,3826,6526,8015,7866,0806,3306,5366,640
オンコセラ 4564-3.332929-127.146,931,7004,352,5702,827,5536,5290.006.53-6.3660ヘルステクノロジー-44.23-21.62-9.38-6.453.5729303033402930313340
OPTOR 6235-3.261,7331,720-58443.79281,700153,350191,50376,69910.251.43171.19607製造加工-24.96-17.27-24.92-7.38-4.711,7801,8121,8572,0882,1731,7731,8161,8942,0032,100
イリソ電子 6908-3.253,6753,575-120944.0876,90059,19062,36086,91715.701.25227.683,104電子テクノロジー-16.57-22.11-9.72-13.86-5.923,6823,9034,0644,0624,3213,6803,8694,0014,0964,180
島津製作所 7701-3.103,5733,530-113753.461,105,100788,100746,8631,073,42319.102.46184.8313,898ヘルステクノロジー-4.85-15.75-17.41-13.69-5.033,6363,8154,0334,2114,1463,6293,7983,9774,0924,143
アサカ理研 5724-3.021,1211,092-34243.307,5004,0905,4705,69613.621.3580.16182非エネルギー鉱物-23.90-23.69-14.42-12.57-6.101,1371,1781,2361,2651,3401,1301,1751,2191,2631,319
フリー 4478-3.012,5352,513-781303.93961,100731,920537,637150,2350.005.58-215.371,299テクノロジーサービス-13.40-34.13-19.97-12.47-8.952,6662,9032,9253,0813,2922,6462,8392,9463,0623,225
ベビーカレ 7363-3.001,7181,681-52363.091,2002,0001,0901,563111.701.8816.2056テクノロジーサービス-16.91-27.89-20.14-16.53-9.871,7361,8961,9762,1092,2071,7361,8601,9652,0612,196
アエリア 3758-2.99329324-1074.3873,40074,21067,5207,36511.810.7927.43536テクノロジーサービス-16.28-11.72-21.93-11.23-2.99330340357384385330340357372385
秩父鉄道 9012-2.992,1002,043-63303.082,1001,3901,1933,1290.000.60-3,033.26417交通・輸送-18.12-11.75-7.30-6.80-1.782,0822,1052,1592,2052,2952,0762,1062,1492,1982,261
島精機製作 6222-2.991,5971,559-48383.15111,90081,03083,67355,4650.000.63-122.211,817製造加工-16.27-15.46-17.43-15.36-4.471,6031,6691,7991,8391,8401,5991,6741,7591,8071,854
ENISH 3667-2.94168165-593.66540,500474,830719,5133,3020.002.52-64.08118テクノロジーサービス-52.45-63.50-45.90-22.17-9.84174191223333382173191231292347
太陽誘電 6976-2.923,4103,396-1021214.261,878,4001,698,9201,810,477439,30435.751.3395.3621,819電子テクノロジー-10.40-16.97-18.60-18.56-6.933,4623,7273,9674,1014,1763,4853,7033,9044,0294,161
くふうカン 4376-2.90306301-9134.3899,80062,67074,86318,07321.891.6913.88623商業サービス-48.98-37.55-27.82-13.26-5.05309312336390425308315339373412
ファナック 6954-2.853,7173,645-107753.194,903,7004,097,9604,504,5133,725,69221.912.15166.389,432製造加工-7.95-20.76-22.20-7.13-4.833,7573,8994,0054,3934,4893,7533,8854,0364,2214,350
ベイカレン 6532-2.843,8253,860-1131914.911,359,1002,036,6101,191,207616,70624.3710.32158.373,310商業サービス-6.08-19.67-15.72-21.45-7.743,9634,5004,7434,9315,0943,9854,3724,6454,8094,844
ノムラシス 3940-2.78107105-322.86220,600112,45091,7035,01516.701.726.32115テクノロジーサービス-9.48-6.25-11.76-10.26-4.55108111114117116108111114115117
窪田製薬ホ 4596-2.677373-235.63318,000250,820244,9134,2050.001.01-29.187ヘルステクノロジー-37.07-31.78-27.00-16.09-7.597681889510475808693105
ピー・ビー 4447-2.63608593-16193.5731,80020,78034,3903,97929.054.0621.0753テクノロジーサービス-20.30-21.04-15.29-14.80-7.63623641656698753617640661692744
シスメック 6869-2.616,8006,720-1801462.86516,900510,500639,3271,444,20330.343.63221.639,500ヘルステクノロジー-15.09-23.81-28.93-10.28-4.826,9337,1347,4258,4658,5856,9057,1437,5518,0278,408
エン・ジャ 4849-2.572,1082,084-55592.94180,700160,840184,39397,15043.362.5449.013,380商業サービス-13.38-13.13-20.76-13.81-2.302,1222,2122,3812,4632,4312,1222,2112,3322,3982,432
AREホー 5857-2.531,8111,771-46273.051,086,200381,660416,507142,89516.401.27117.631,467流通サービス-7.28-10.92-8.52-9.09-6.591,8281,8641,8901,9071,9511,8211,8651,8871,9091,942
M&Aキャ 6080-2.442,4492,438-61773.39168,900119,940133,97079,36514.672.37169.91229金融-46.88-35.16-22.48-12.14-4.432,4992,6112,6912,9033,3852,5002,6002,7112,9053,233
ジェイホー 2721-2.44163160-474.4366,100123,24064,8831,1030.002.11-60.859非エネルギー鉱物-41.18-41.39-22.71-19.60-11.11167179193211253166177192211237
エムスリー 2413-2.402,2702,279-56763.482,806,8002,747,9402,400,4801,585,39031.405.1172.6410,533テクノロジーサービス-35.88-30.81-27.42-18.01-6.672,3442,5512,7192,9313,1422,3492,5212,6972,8763,177
新日本科学 2395-2.211,6101,596-36573.26306,500282,930381,11067,94312.112.53131.851,208商業サービス-28.33-34.83-20.87-18.45-6.831,6481,7561,9612,0602,3071,6451,7581,9062,0462,161
ロイヤルホ 9713-2.211,0721,064-24223.0319,90012,5407,69716,6181.071.281,201.971,678消費者サービス-18.90-28.01-20.36-18.47-7.961,0891,1921,2641,2981,3391,0941,1751,2401,2821,304
新報国マテ 5542-2.191,0921,074-24182.234,8002,9002,3933,6708.920.75120.3790製造加工-9.29-7.41-14.76-11.82-6.531,1091,1591,1841,2221,1911,1051,1501,1811,1951,192
エルアイイ 5856-2.174545-112.2224,10027,76065,4373,4450.001.10-3.91158製造加工-19.64-25.00-11.76-6.250.0045464850544546485052
グローバル 2252-2.04922914-19122.1982311,87916,64000.000.000.0000-9.05-9.05-8.96-8.23-5.099369659880093596198300
ココペリ 4167-1.93359355-7133.7217,20026,47027,8402,866462.301.520.7788テクノロジーサービス-41.61-42.09-35.45-20.58-9.21367396430496563367393432481594
コーエーテ 3635-1.871,9621,938-37392.92778,800561,380605,723660,48118.824.28110.222,381テクノロジーサービス-18.16-20.93-18.40-10.81-4.561,9932,0652,1642,2682,3201,9872,0622,1472,2232,276
SMN 6185-1.87367367-7103.0323,70014,41020,0805,4440.001.13-13.32326テクノロジーサービス-21.08-19.87-18.81-13.44-4.43374391398421440374387401416442
ジャパンク 7135-1.86215211-431.9044,30028,78023,5876,5580.001.28-107.72377小売業-33.75-26.35-13.88-6.64-2.76215220223240265215219225238260
ジャパンM 9236-1.852,1732,280-43013.671,022,8000000.000.000.000金融1.331.331.331.331.330000000000
IFREE 2248-1.7734,03033,940-6102931.80111,8141,27300.000.000.0000-1.96-1.96-9.95-4.50-3.8334,47835,08336,1390034,48035,14335,60800
神戸電鉄 9046-1.762,7232,681-48452.1721,70018,28025,53021,93431.131.0186.12872交通・輸送-14.89-15.69-10.51-11.52-3.532,7442,8282,9642,9943,0832,7332,8262,9202,9883,064
KOA 6999-1.731,4181,423-25523.65601,600363,030234,73353,52312.060.72117.974,311電子テクノロジー-23.82-15.55-17.75-21.68-15.351,5551,7021,7761,7791,7921,5311,6721,7411,7701,801
アクセルマ 3624-1.72232229-462.6416,50041,43050,7732,4810.002.59-13.9432商業サービス-22.11-18.21-12.26-13.26-1.29234239248259274233239247257277
トミタ電機 6898-1.671,6551,652-28571.821,7003,3304,8201,1080.000.31-12.15291電子テクノロジー-37.78-37.11-27.00-15.28-6.241,6881,7851,9162,0602,4201,6921,7791,9012,0762,342
多木化学 4025-1.643,3053,305-55752.4420,70015,42017,42729,07722.150.90149.19599素材産業-26.80-27.60-18.29-11.63-4.623,3583,4793,6433,9114,2043,3563,4693,6403,8524,142
グローバル 2639-1.631,4641,449-24211.871102,9112,60300.000.000.000その他-4.29-8.29-14.01-7.71-2.161,4751,5101,5551,6011,5741,4711,5081,5461,5711,586
宮入バルブ 6495-1.57126125-223.2543,00027,46035,1236,09724.991.475.00151製造加工-8.76-13.19-10.71-5.30-3.85127129132137141127129132135138
GLOBE 5575-1.571,4501,442-231244.5325,30062,74054,4137,3200.0026.430.0034テクノロジーサービス-45.91-45.91-32.46-27.79-11.041,5441,7781,924001,5291,7301,97300
ビリングシ 3623-1.53906901-14303.3924,50023,34025,0205,83321.962.5041.0377商業サービス-42.61-17.94-13.37-12.10-8.439269809941,0151,1479269689941,0291,077
アスタリス 6522-1.49680660-10365.9044,40047,99029,49000.000.000.000テクノロジーサービス-48.48-26.01-19.51-27.31-12.936927788308609816877588118671,013
NZAM  2086-1.411,8851,885-2701.4310210000.000.000.0000-5.99-5.99-5.99-4.31-4.141,92500001,9200000
揚羽 9330-1.41983980-141239.21102,30069,020000.000.000.000商業サービス-34.23-34.23-34.23-43.39-5.041,0141,1470001,0101,209000
APPIE 4180-1.341,2371,250-17703.091,526,0001,222,2801,128,457128,944379.104.843.31661テクノロジーサービス-8.69-14.68-22.65-26.38-10.711,3121,4581,6051,6461,6431,3111,4471,5501,5931,574
フェスタリ 2736-1.331,4201,406-19111.428004505331,68430.551.1848.670耐久消費財-3.37-10.84-9.58-4.35-3.031,4291,4541,4941,5241,5071,4271,4521,4821,5021,504
アバントグ 3836-1.331,2071,190-16312.9586,500111,240111,05345,39721.383.6355.651,389テクノロジーサービス-12.18-11.85-19.49-10.19-1.731,2071,2501,3251,3891,3961,2081,2481,3061,3521,379
駅探 3646-1.32377373-551.615,3009,7707,7401,78086.390.734.32105テクノロジーサービス-22.29-18.20-15.42-7.90-1.06377386394412440377384395409428
NEXT  2037-1.263,5453,525-45492.441,1681,05173100.000.000.000その他-19.61-10.53-7.84-4.08-2.353,5573,7133,7223,7673,9303,5653,6623,7163,7803,926
すららネッ 3998-1.25558555-7153.8813,60016,32014,4203,76212.971.8342.7990商業サービス-27.73-21.61-15.65-9.460.73560577600633699560575598631713
NEXT  2040-1.2222,07522,195-2753221.791,6592,1782,53700.000.000.000その他-10.45-9.89-14.73-7.42-3.5222,43422,89224,00124,56924,56222,45823,01123,74724,19724,567
YU-WA 7615-1.22163162-221.2331,60026,50043,2771,4500.000.44-48.16496小売業-18.59-18.18-12.43-10.99-2.41163168177184192163168175182190
京進 4735-1.13350349-481.442,3003,9705,7202,7480.000.81-47.142,180消費者サービス-12.97-8.16-6.93-16.11-7.43354385397392384355378389390395
タイトルとURLをコピーしました